RITE AID CORPORATION (NY: RAD)
5.350 USD  -0.060 (-1.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 5.460 5.470 5.080 5.350 90,402,031 -0.06(-1.11%)
Sep 18, 2014 5.750 5.870 5.300 5.410 161,377,067 -1.23(-18.52%)
Sep 17, 2014 6.460 6.690 6.450 6.640 31,035,998 +0.23(+3.59%)
Sep 16, 2014 6.390 6.480 6.250 6.410 29,507,174 -0.01(-0.16%)
Sep 15, 2014 6.520 6.530 6.300 6.420 22,461,577 -0.13(-1.98%)
Sep 12, 2014 6.550 6.620 6.501 6.550 17,048,797 +0.00(+0.00%)
Sep 11, 2014 6.370 6.570 6.370 6.550 28,257,307 +0.09(+1.39%)
Sep 10, 2014 6.320 6.485 6.230 6.460 38,575,691 +0.16(+2.54%)
Sep 09, 2014 6.440 6.440 6.265 6.300 26,655,384 -0.16(-2.48%)
Sep 08, 2014 6.510 6.590 6.420 6.460 18,796,005 -0.03(-0.46%)
Sep 05, 2014 6.490 6.132 6.490 29,641,908 +0.34(+5.53%)
Sep 04, 2014 6.270 6.300 6.100 6.150 24,191,563 -0.07(-1.13%)
Sep 03, 2014 6.380 6.380 6.200 6.220 15,937,493 -0.15(-2.35%)
Sep 02, 2014 6.210 6.380 6.180 6.370 16,321,805 +0.15(+2.41%)
Aug 29, 2014 6.220 6.220 6.220 0 -0.10(-1.58%)
Aug 28, 2014 6.310 6.340 6.250 6.320 15,413,669 -0.02(-0.32%)
Aug 27, 2014 6.400 6.440 6.310 6.340 11,940,099 -0.09(-1.40%)
Aug 26, 2014 6.460 6.465 6.380 6.430 9,722,015 -0.04(-0.62%)
Aug 25, 2014 6.400 6.490 6.390 6.470 7,390,128 +0.07(+1.09%)
Aug 22, 2014 6.390 6.450 6.310 6.400 12,115,691 +0.00(+0.00%)
Aug 21, 2014 6.460 6.480 6.380 6.400 12,471,031 -0.03(-0.47%)
Aug 20, 2014 6.410 6.460 6.400 6.430 13,253,298 -0.03(-0.46%)
Aug 19, 2014 6.340 6.520 6.310 6.460 16,291,684 +0.16(+2.54%)
Aug 18, 2014 6.360 6.380 6.250 6.300 15,477,187 -0.03(-0.47%)
Aug 15, 2014 6.250 6.320 6.210 6.330 13,991,104 +0.11(+1.77%)
Aug 14, 2014 6.270 6.310 6.220 6.220 9,879,401 -0.03(-0.48%)
Aug 13, 2014 6.200 6.290 6.180 6.250 14,272,085 +0.04(+0.64%)
Aug 12, 2014 6.220 6.270 6.100 6.210 18,257,425 +0.03(+0.49%)
Aug 11, 2014 6.130 6.250 6.100 6.180 18,047,745 +0.10(+1.64%)
Aug 08, 2014 6.080 20,238,694 +0.09(+1.50%)
Aug 07, 2014 6.090 6.170 5.940 5.990 36,272,454 +0.01(+0.17%)
Aug 06, 2014 6.150 6.330 5.950 5.980 69,561,882 -0.57(-8.70%)
Aug 05, 2014 6.620 6.680 6.420 6.550 21,175,683 -0.08(-1.21%)
Aug 04, 2014 6.740 6.770 6.600 6.630 20,105,879 -0.13(-1.92%)
Aug 01, 2014 6.710 6.790 6.550 6.760 25,477,350 +0.07(+1.05%)
Jul 31, 2014 6.760 6.770 6.570 6.690 28,123,749 +0.01(+0.15%)
Jul 30, 2014 6.590 6.710 6.560 6.680 25,526,468 +0.12(+1.83%)
Jul 29, 2014 6.720 6.720 6.330 6.560 43,749,147 -0.13(-1.94%)
Jul 28, 2014 7.100 7.120 6.630 6.690 84,926,546 -0.36(-5.11%)
Jul 25, 2014 7.350 7.370 7.010 7.050 30,560,752 -0.33(-4.47%)
Jul 24, 2014 7.290 7.430 7.260 7.380 21,637,587 +0.09(+1.23%)
Jul 23, 2014 7.260 7.330 7.240 7.290 27,180,707 +0.01(+0.14%)
Jul 22, 2014 7.110 7.320 7.070 7.280 40,440,212 +0.19(+2.68%)
Jul 21, 2014 7.060 7.140 7.040 7.090 18,164,028 +0.01(+0.14%)
Jul 18, 2014 6.970 7.110 6.920 7.080 19,472,288 +0.10(+1.43%)
Jul 17, 2014 7.060 7.130 6.970 6.980 27,598,887 -0.11(-1.55%)
Jul 16, 2014 7.130 7.190 7.080 7.090 29,074,025 +0.01(+0.14%)
Jul 15, 2014 7.210 7.250 7.050 7.080 21,290,251 -0.11(-1.53%)
Jul 14, 2014 7.320 7.350 7.190 7.190 17,524,248 -0.11(-1.51%)
Jul 11, 2014 7.410 7.440 7.260 7.300 11,522,350 -0.08(-1.08%)
Jul 10, 2014 7.180 7.420 7.170 7.380 14,683,964 +0.06(+0.82%)
Jul 09, 2014 7.340 7.430 7.290 7.320 16,774,557 +0.05(+0.69%)
Jul 08, 2014 7.500 7.510 7.200 7.270 29,375,035 -0.21(-2.81%)
Jul 07, 2014 7.600 7.750 7.450 7.480 33,747,874 -0.09(-1.19%)
Jul 03, 2014 7.570 7.570 7.570 0 +0.40(+5.58%)
Jul 02, 2014 7.150 7.230 7.150 7.170 15,443,933 +0.06(+0.84%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here